Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.75 | 18.84 | 18.75 | 18.84 | 8,792 | -0.14(-0.74%) |
Nov 29, 2023 | 19.52 | 19.52 | 18.91 | 18.98 | 11,187 | +0.22(+1.17%) |
Nov 28, 2023 | 18.51 | 19.00 | 18.51 | 18.76 | 12,222 | -0.10(-0.53%) |
Nov 27, 2023 | 19.01 | 19.40 | 18.55 | 18.86 | 10,863 | +0.06(+0.32%) |
Nov 24, 2023 | 19.00 | 19.00 | 18.80 | 18.80 | 4,966 | -0.23(-1.21%) |
Nov 22, 2023 | 19.20 | 19.20 | 18.81 | 19.03 | 13,274 | +0.08(+0.42%) |
Nov 21, 2023 | 19.60 | 19.60 | 18.71 | 18.95 | 10,858 | -0.25(-1.30%) |
Nov 20, 2023 | 19.21 | 19.21 | 18.85 | 19.20 | 7,461 | +0.30(+1.59%) |
Nov 17, 2023 | 19.30 | 19.34 | 18.70 | 18.90 | 9,539 | -0.33(-1.72%) |
Nov 16, 2023 | 18.69 | 19.30 | 18.69 | 19.23 | 8,498 | +0.26(+1.37%) |
Nov 15, 2023 | 18.42 | 19.20 | 18.42 | 18.97 | 15,814 | -0.16(-0.84%) |
Nov 14, 2023 | 19.18 | 19.29 | 19.06 | 19.13 | 9,071 | +0.03(+0.16%) |
Nov 13, 2023 | 18.92 | 19.20 | 18.86 | 19.10 | 12,227 | -0.06(-0.34%) |
Nov 10, 2023 | 19.40 | 19.40 | 18.93 | 19.16 | 7,360 | -0.05(-0.29%) |
Nov 09, 2023 | 19.84 | 19.84 | 19.10 | 19.22 | 5,664 | -0.02(-0.10%) |
Nov 08, 2023 | 19.18 | 19.66 | 18.69 | 19.24 | 9,709 | -0.09(-0.47%) |
Nov 07, 2023 | 19.32 | 19.50 | 19.16 | 19.33 | 9,127 | -0.12(-0.59%) |
Nov 06, 2023 | 20.06 | 20.06 | 19.39 | 19.45 | 23,984 | +0.12(+0.65%) |
Nov 03, 2023 | 19.20 | 19.80 | 18.61 | 19.32 | 23,055 | +0.68(+3.65%) |
Nov 02, 2023 | 18.70 | 19.29 | 18.12 | 18.64 | 116,744 | +0.13(+0.70%) |
Nov 01, 2023 | 18.56 | 19.13 | 18.48 | 18.51 | 71,498 | +0.17(+0.93%) |
Oct 31, 2023 | 18.34 | 18.60 | 18.01 | 18.34 | 447,526 | -0.24(-1.29%) |
Oct 30, 2023 | 18.61 | 18.80 | 18.25 | 18.58 | 116,283 | -0.01(-0.05%) |
Oct 27, 2023 | 18.80 | 18.80 | 18.45 | 18.59 | 34,443 | -0.06(-0.32%) |
Oct 26, 2023 | 18.60 | 18.73 | 18.60 | 18.65 | 18,369 | -0.02(-0.11%) |
Oct 25, 2023 | 18.80 | 18.80 | 18.67 | 18.67 | 17,845 | +0.00(+0.00%) |
Oct 24, 2023 | 19.28 | 19.28 | 18.67 | 18.67 | 7,226 | +0.12(+0.65%) |
Oct 23, 2023 | 18.55 | 18.69 | 18.50 | 18.55 | 23,188 | +0.09(+0.49%) |
Oct 20, 2023 | 18.59 | 18.65 | 18.46 | 18.46 | 7,577 | -0.09(-0.49%) |
Oct 19, 2023 | 18.70 | 19.08 | 18.55 | 18.55 | 31,400 | -0.16(-0.86%) |
Oct 18, 2023 | 18.91 | 18.93 | 18.71 | 18.71 | 11,797 | -0.40(-2.09%) |
Oct 17, 2023 | 19.48 | 19.48 | 18.97 | 19.11 | 9,811 | +0.14(+0.74%) |
Oct 16, 2023 | 18.93 | 19.40 | 18.93 | 18.97 | 14,225 | +0.11(+0.58%) |
Oct 13, 2023 | 19.36 | 19.53 | 18.81 | 18.86 | 8,283 | -0.11(-0.58%) |
Oct 12, 2023 | 18.60 | 19.07 | 18.60 | 18.97 | 11,887 | +0.01(+0.05%) |
Oct 11, 2023 | 18.58 | 19.20 | 18.58 | 18.96 | 6,451 | -0.11(-0.58%) |
Oct 10, 2023 | 18.99 | 19.07 | 18.46 | 19.07 | 9,624 | +0.19(+1.01%) |
Oct 09, 2023 | 18.24 | 18.99 | 18.24 | 18.88 | 6,492 | +0.00(+0.00%) |
Oct 06, 2023 | 18.70 | 18.92 | 18.45 | 18.88 | 11,974 | +0.20(+1.07%) |
Oct 05, 2023 | 18.00 | 18.99 | 18.00 | 18.68 | 11,451 | +0.47(+2.58%) |
Oct 04, 2023 | 18.20 | 18.48 | 18.20 | 18.21 | 8,503 | -0.55(-2.93%) |
Oct 03, 2023 | 18.75 | 19.00 | 18.51 | 18.76 | 8,831 | +0.02(+0.11%) |
Oct 02, 2023 | 18.01 | 19.03 | 18.01 | 18.74 | 8,724 | -0.25(-1.32%) |
Sep 29, 2023 | 18.90 | 18.99 | 18.67 | 18.99 | 5,598 | +0.39(+2.10%) |
Sep 28, 2023 | 18.68 | 18.98 | 18.46 | 18.60 | 9,965 | +0.07(+0.38%) |
Sep 27, 2023 | 18.52 | 18.75 | 18.52 | 18.53 | 8,046 | -0.46(-2.42%) |
Sep 26, 2023 | 18.75 | 18.99 | 18.52 | 18.99 | 6,696 | +0.35(+1.88%) |
Sep 25, 2023 | 18.04 | 18.64 | 18.50 | 18.64 | 13,339 | +0.34(+1.86%) |
Sep 22, 2023 | 18.30 | 18.69 | 18.30 | 18.30 | 21,530 | +0.19(+1.05%) |
Sep 21, 2023 | 18.20 | 18.30 | 18.11 | 18.11 | 8,412 | -0.44(-2.37%) |
Sep 20, 2023 | 18.55 | 18.62 | 18.54 | 18.55 | 5,819 | -0.07(-0.38%) |
Sep 19, 2023 | 18.49 | 18.88 | 18.49 | 18.62 | 10,997 | +0.07(+0.38%) |
Sep 18, 2023 | 18.23 | 18.71 | 18.23 | 18.55 | 11,567 | -0.20(-1.07%) |
Sep 15, 2023 | 18.61 | 18.93 | 18.35 | 18.75 | 10,766 | +0.14(+0.75%) |
Sep 14, 2023 | 18.69 | 18.96 | 18.13 | 18.61 | 7,375 | +0.30(+1.64%) |
Sep 13, 2023 | 18.48 | 18.48 | 18.01 | 18.31 | 7,311 | +0.09(+0.52%) |
Sep 12, 2023 | 18.42 | 18.42 | 18.01 | 18.21 | 7,870 | -0.14(-0.79%) |
Sep 11, 2023 | 18.96 | 18.96 | 18.31 | 18.36 | 15,722 | -0.32(-1.71%) |
Sep 08, 2023 | 17.65 | 18.74 | 17.65 | 18.68 | 9,540 | +0.23(+1.25%) |
Sep 07, 2023 | 18.26 | 18.95 | 18.26 | 18.45 | 12,036 | +0.07(+0.38%) |
Sep 06, 2023 | 18.62 | 18.62 | 18.26 | 18.38 | 12,193 | -0.08(-0.43%) |
Sep 05, 2023 | 18.72 | 18.99 | 18.40 | 18.46 | 11,605 | -0.09(-0.49%) |